Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 5.060 | 5.060 | 5.050 | 5.050 | 4.201 | 23,413 |
| 2022-09-09 | 5.060 | 5.060 | 5.050 | 5.060 | 4.209 | 6,983 |
| 2022-09-08 | 5.050 | 5.060 | 5.050 | 5.050 | 4.201 | 24,757 |
| 2022-09-07 | 5.050 | 5.070 | 5.050 | 5.060 | 4.209 | 78,200 |
| 2022-09-06 | 5.050 | 5.070 | 5.050 | 5.050 | 4.201 | 46,462 |
| 2022-09-02 | 5.050 | 5.070 | 5.050 | 5.050 | 4.201 | 26,705 |
| 2022-09-01 | 5.050 | 5.060 | 5.050 | 5.060 | 4.209 | 48,058 |
| 2022-08-31 | 5.050 | 5.050 | 5.050 | 5.050 | 4.201 | 24,518 |
| 2022-08-30 | 5.060 | 5.070 | 5.050 | 5.050 | 4.201 | 15,799 |
| 2022-08-29 | 5.060 | 5.080 | 5.060 | 5.070 | 4.201 | 9,957 |
| 2022-08-26 | 5.090 | 5.090 | 5.060 | 5.060 | 4.193 | 3,301 |
| 2022-08-25 | 5.060 | 5.100 | 5.060 | 5.100 | 4.226 | 10,336 |
| 2022-08-24 | 5.060 | 5.080 | 5.050 | 5.070 | 4.201 | 11,448 |
| 2022-08-23 | 5.070 | 5.080 | 5.050 | 5.060 | 4.193 | 500,313 |
| 2022-08-22 | 5.050 | 5.070 | 5.050 | 5.060 | 4.193 | 73,305 |
| 2022-08-19 | 5.080 | 5.080 | 5.050 | 5.060 | 4.193 | 13,864 |
| 2022-08-18 | 5.090 | 5.100 | 5.060 | 5.100 | 4.226 | 13,340 |
| 2022-08-17 | 5.070 | 5.090 | 5.050 | 5.060 | 4.193 | 16,305 |
| 2022-08-16 | 5.100 | 5.120 | 5.070 | 5.120 | 4.242 | 10,189 |
| 2022-08-15 | 5.120 | 5.130 | 5.090 | 5.120 | 4.242 | 8,151 |
| 2022-08-12 | 5.100 | 5.120 | 5.100 | 5.120 | 4.242 | 20,202 |
| 2022-08-11 | 5.070 | 5.130 | 5.070 | 5.100 | 4.226 | 127,506 |
| 2022-08-10 | 5.090 | 5.130 | 5.060 | 5.120 | 4.242 | 114,273 |
| 2022-08-09 | 5.060 | 5.090 | 5.050 | 5.090 | 4.217 | 7,972 |
| 2022-08-08 | 5.090 | 5.090 | 5.070 | 5.070 | 4.201 | 6,601 |
| 2022-08-05 | 5.060 | 5.090 | 5.050 | 5.060 | 4.193 | 27,280 |
| 2022-08-04 | 5.060 | 5.080 | 5.050 | 5.060 | 4.193 | 10,067 |
| 2022-08-03 | 5.100 | 5.100 | 5.040 | 5.060 | 4.193 | 31,926 |
| 2022-08-02 | 5.050 | 5.080 | 5.040 | 5.050 | 4.184 | 35,220 |
| 2022-07-29 | 5.080 | 5.080 | 5.050 | 5.060 | 4.193 | 3,280 |
| 2022-07-28 | 5.100 | 5.100 | 5.040 | 5.050 | 4.184 | 5,102 |
| 2022-07-27 | 5.070 | 5.070 | 5.050 | 5.060 | 4.176 | 8,619 |
| 2022-07-26 | 5.050 | 5.100 | 5.050 | 5.060 | 4.176 | 30,522 |
| 2022-07-25 | 5.090 | 5.100 | 5.060 | 5.070 | 4.184 | 12,423 |
| 2022-07-22 | 5.050 | 5.120 | 5.050 | 5.080 | 4.192 | 19,271 |
| 2022-07-21 | 5.060 | 5.090 | 5.050 | 5.060 | 4.176 | 5,509 |
| 2022-07-20 | 5.050 | 5.120 | 5.050 | 5.090 | 4.201 | 28,503 |
| 2022-07-19 | 5.070 | 5.080 | 5.050 | 5.060 | 4.176 | 13,951 |
| 2022-07-18 | 5.060 | 5.060 | 5.050 | 5.050 | 4.168 | 24,155 |
| 2022-07-15 | 5.080 | 5.080 | 5.040 | 5.040 | 4.159 | 16,393 |
| 2022-07-14 | 5.060 | 5.060 | 5.040 | 5.040 | 4.159 | 137,864 |
| 2022-07-13 | 5.060 | 5.090 | 5.050 | 5.090 | 4.201 | 30,380 |
| 2022-07-12 | 5.080 | 5.080 | 5.080 | 5.080 | 4.192 | 3,932 |
| 2022-07-11 | 5.070 | 5.070 | 5.060 | 5.060 | 4.176 | 12,298 |
| 2022-07-08 | 5.090 | 5.090 | 5.050 | 5.060 | 4.176 | 4,068 |
| 2022-07-07 | 5.080 | 5.090 | 5.060 | 5.070 | 4.184 | 2,051 |
| 2022-07-06 | 5.070 | 5.080 | 5.050 | 5.080 | 4.192 | 38,177 |
| 2022-07-05 | 5.120 | 5.120 | 5.050 | 5.060 | 4.176 | 97,968 |
| 2022-07-04 | 5.140 | 5.140 | 5.120 | 5.120 | 4.225 | 953 |
| 2022-06-30 | 5.120 | 5.140 | 5.110 | 5.140 | 4.242 | 8,485 |
| 2022-06-29 | 5.130 | 5.130 | 5.120 | 5.120 | 4.225 | 977 |
| 2022-06-28 | 5.190 | 5.190 | 5.160 | 5.180 | 4.258 | 1,707 |
| 2022-06-27 | 5.160 | 5.160 | 5.160 | 5.160 | 4.242 | 778 |
| 2022-06-24 | 5.150 | 5.180 | 5.150 | 5.170 | 4.250 | 5,352 |
| 2022-06-23 | 5.180 | 5.180 | 5.150 | 5.150 | 4.234 | 16,672 |
| 2022-06-22 | 5.170 | 5.220 | 5.170 | 5.200 | 4.275 | 5,420 |
| 2022-06-21 | 5.200 | 5.210 | 5.150 | 5.200 | 4.275 | 9,814 |
| 2022-06-20 | 5.160 | 5.190 | 5.160 | 5.190 | 4.267 | 4,683 |
| 2022-06-17 | 5.170 | 5.170 | 5.120 | 5.150 | 4.234 | 57,036 |
| 2022-06-16 | 5.180 | 5.180 | 5.150 | 5.170 | 4.250 | 50,396 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0200 CAD |
| 2026-08-31 | 0.0200 CAD |
| 2026-07-31 | 0.0200 CAD |
| 2026-06-30 | 0.0200 CAD |
| 2026-05-29 | 0.0200 CAD |
| 2026-04-30 | 0.0200 CAD |
| 2026-03-31 | 0.0200 CAD |
| 2026-02-27 | 0.0200 CAD |
| 2026-01-30 | 0.0200 CAD |
| 2025-12-15 | 0.0200 CAD |
| 2025-11-28 | 0.0200 CAD |
| 2025-10-31 | 0.0200 CAD |
| 2025-09-29 | 0.0200 CAD |
| 2025-08-29 | 0.0200 CAD |
| 2025-07-31 | 0.0200 CAD |
| 2025-06-30 | 0.0200 CAD |
| 2025-05-30 | 0.0200 CAD |
| 2025-04-30 | 0.0200 CAD |
| 2025-03-31 | 0.0200 CAD |
| 2025-02-28 | 0.0200 CAD |
| 2025-01-31 | 0.0200 CAD |
| 2024-12-31 | 0.0600 CAD |
| 2024-12-16 | 0.0200 CAD |
| 2024-11-29 | 0.0200 CAD |
| 2024-10-31 | 0.0200 CAD |
| 2024-09-27 | 0.0200 CAD |
| 2024-08-30 | 0.0200 CAD |
| 2024-07-31 | 0.0200 CAD |
| 2024-06-28 | 0.0200 CAD |
| 2024-05-31 | 0.0200 CAD |
| 2024-04-29 | 0.0200 CAD |
| 2024-03-27 | 0.0200 CAD |
| 2024-02-28 | 0.0200 CAD |
| 2024-01-30 | 0.0200 CAD |
| 2023-12-14 | 0.0200 CAD |
| 2023-11-29 | 0.0200 CAD |
| 2023-10-30 | 0.0200 CAD |
| 2023-09-28 | 0.0200 CAD |
| 2023-08-30 | 0.0200 CAD |
| 2023-07-28 | 0.0200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.